山东出版[601019]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
6.69 |
113 |
113 |
集合竞价 |
| 09:15:08 |
6.69 |
128 |
128 |
集合竞价 |
| 09:15:11 |
6.72 |
151 |
151 |
集合竞价 |
| 09:15:38 |
6.72 |
151 |
151 |
集合竞价 |
| 09:15:53 |
6.72 |
151 |
151 |
集合竞价 |
| 09:16:35 |
6.72 |
161 |
161 |
集合竞价 |
| 09:17:35 |
6.72 |
161 |
161 |
集合竞价 |
| 09:17:41 |
6.72 |
151 |
151 |
集合竞价 |
| 09:17:59 |
6.75 |
251 |
251 |
集合竞价 |
| 09:18:17 |
6.75 |
251 |
251 |
集合竞价 |
| 09:18:41 |
6.75 |
251 |
251 |
集合竞价 |
| 09:19:02 |
6.72 |
251 |
251 |
集合竞价 |
| 09:20:59 |
6.72 |
251 |
251 |
集合竞价 |
| 09:21:05 |
6.72 |
254 |
254 |
集合竞价 |
| 09:21:17 |
6.72 |
254 |
254 |
集合竞价 |
| 09:21:56 |
6.72 |
254 |
254 |
集合竞价 |
| 09:22:11 |
6.69 |
262 |
262 |
集合竞价 |
| 09:22:44 |
6.69 |
282 |
282 |
集合竞价 |
| 09:23:29 |
6.69 |
312 |
312 |
集合竞价 |
| 09:23:53 |
6.69 |
312 |
312 |
集合竞价 |
| 09:24:02 |
6.69 |
392 |
392 |
集合竞价 |
| 09:24:32 |
6.69 |
406 |
406 |
集合竞价 |
| 09:24:50 |
6.69 |
414 |
414 |
集合竞价 |
| 09:24:56 |
6.69 |
414 |
414 |
集合竞价 |
| 09:24:59 |
6.7 |
426 |
426 |
集合竞价 |
| 09:25:04 |
6.71 |
511 |
937 |
卖出 |
| 09:30:02 |
6.69 |
350 |
1287 |
卖出 |
| 09:30:05 |
6.7 |
89 |
1376 |
买入 |
| 09:30:08 |
6.68 |
205 |
1581 |
卖出 |
| 09:30:11 |
6.68 |
123 |
1704 |
买入 |
| 09:30:14 |
6.63 |
751 |
2455 |
卖出 |
| 09:30:17 |
6.65 |
127 |
2582 |
买入 |
| 09:30:20 |
6.66 |
9 |
2591 |
买入 |
| 09:30:23 |
6.66 |
29 |
2620 |
买入 |
| 09:30:26 |
6.65 |
84 |
2704 |
卖出 |
| 09:30:29 |
6.68 |
31 |
2735 |
买入 |
| 09:30:32 |
6.66 |
116 |
2851 |
卖出 |
| 09:30:35 |
6.66 |
45 |
2896 |
买入 |
| 09:30:38 |
6.67 |
59 |
2955 |
买入 |
| 09:30:41 |
6.67 |
48 |
3003 |
卖出 |
| 09:30:44 |
6.68 |
45 |
3048 |
买入 |
| 09:30:47 |
6.68 |
91 |
3139 |
买入 |
| 09:30:50 |
6.68 |
305 |
3444 |
买入 |
| 09:30:53 |
6.69 |
198 |
3642 |
买入 |
| 09:30:56 |
6.69 |
142 |
3784 |
买入 |
| 09:30:59 |
6.69 |
142 |
3926 |
买入 |
| 09:31:02 |
6.69 |
77 |
4003 |
买入 |
| 09:31:05 |
6.68 |
10 |
4013 |
卖出 |
| 09:31:08 |
6.68 |
5 |
4018 |
卖出 |
| 09:31:11 |
6.69 |
61 |
4079 |
买入 |
| 09:31:14 |
6.69 |
33 |
4112 |
买入 |
| 09:31:17 |
6.67 |
372 |
4484 |
卖出 |
| 09:31:20 |
6.67 |
80 |
4564 |
买入 |
| 09:31:23 |
6.67 |
47 |
4611 |
买入 |
| 09:31:26 |
6.69 |
3 |
4614 |
买入 |
| 09:31:29 |
6.69 |
7 |
4621 |
买入 |
| 09:31:32 |
6.69 |
33 |
4654 |
买入 |
| 09:31:35 |
6.68 |
3 |
4657 |
买入 |
| 09:31:38 |
6.68 |
33 |
4690 |
买入 |
| 09:31:41 |
6.68 |
11 |
4701 |
买入 |
| 09:31:44 |
6.68 |
167 |
4868 |
买入 |
| 09:31:47 |
6.69 |
84 |
4952 |
买入 |
| 09:31:50 |
6.69 |
6 |
4958 |
买入 |
| 09:31:53 |
6.68 |
8 |
4966 |
卖出 |
| 09:31:59 |
6.68 |
7 |
4973 |
卖出 |
| 09:32:02 |
6.68 |
28 |
5001 |
买入 |
| 09:32:05 |
6.68 |
37 |
5038 |
买入 |
| 09:32:08 |
6.67 |
111 |
5149 |
卖出 |
| 09:32:11 |
6.69 |
15 |
5164 |
买入 |
| 09:32:14 |
6.69 |
14 |
5178 |
买入 |
| 09:32:17 |
6.69 |
125 |
5303 |
买入 |
| 09:32:20 |
6.69 |
31 |
5334 |
买入 |
| 09:32:23 |
6.69 |
1 |
5335 |
买入 |
| 09:32:26 |
6.69 |
5 |
5340 |
买入 |
| 09:32:32 |
6.69 |
3 |
5343 |
买入 |
| 09:32:35 |
6.69 |
281 |
5624 |
买入 |
| 09:32:38 |
6.69 |
10 |
5634 |
买入 |
| 09:32:44 |
6.68 |
45 |
5679 |
卖出 |
| 09:32:47 |
6.69 |
80 |
5759 |
买入 |
| 09:32:53 |
6.69 |
16 |
5775 |
买入 |
| 09:32:59 |
6.69 |
126 |
5901 |
买入 |
| 09:33:02 |
6.69 |
66 |
5967 |
买入 |
| 09:33:05 |
6.69 |
12 |
5979 |
买入 |
| 09:33:08 |
6.68 |
38 |
6017 |
卖出 |
| 09:33:14 |
6.68 |
317 |
6334 |
买入 |
| 09:33:17 |
6.69 |
24 |
6358 |
买入 |
| 09:33:20 |
6.69 |
10 |
6368 |
买入 |
| 09:33:23 |
6.69 |
2 |
6370 |
买入 |
| 09:33:26 |
6.69 |
31 |
6401 |
买入 |
| 09:33:32 |
6.69 |
3 |
6404 |
买入 |
| 09:33:35 |
6.69 |
8 |
6412 |
买入 |
| 09:33:38 |
6.69 |
7 |
6419 |
买入 |
| 09:33:41 |
6.69 |
9 |
6428 |
买入 |
| 09:33:44 |
6.69 |
33 |
6461 |
买入 |
| 09:33:47 |
6.69 |
10 |
6471 |
买入 |
| 09:33:50 |
6.69 |
32 |
6503 |
卖出 |
| 09:33:56 |
6.69 |
3 |
6506 |
买入 |
| 09:34:02 |
6.69 |
10 |
6516 |
买入 |
| 09:34:05 |
6.68 |
4 |
6520 |
卖出 |
| 09:34:08 |
6.68 |
103 |
6623 |
卖出 |
| 09:34:11 |
6.68 |
13 |
6636 |
卖出 |
| 09:34:14 |
6.69 |
98 |
6734 |
买入 |
| 09:34:17 |
6.68 |
56 |
6790 |
卖出 |
| 09:34:20 |
6.68 |
10 |
6800 |
买入 |
| 09:34:23 |
6.68 |
3 |
6803 |
买入 |
| 09:34:26 |
6.68 |
1 |
6804 |
买入 |
| 09:34:35 |
6.68 |
20 |
6824 |
买入 |
| 09:34:47 |
6.68 |
5 |
6829 |
买入 |
| 09:34:56 |
6.68 |
11 |
6840 |
买入 |
| 09:35:02 |
6.67 |
10 |
6850 |
卖出 |
| 09:35:05 |
6.68 |
22 |
6872 |
买入 |
| 09:35:08 |
6.68 |
48 |
6920 |
买入 |
| 09:35:11 |
6.67 |
1 |
6921 |
卖出 |
| 09:35:14 |
6.68 |
70 |
6991 |
买入 |
| 09:35:20 |
6.68 |
5 |
6996 |
买入 |
| 09:35:26 |
6.68 |
7 |
7003 |
买入 |
| 09:35:38 |
6.68 |
2 |
7005 |
买入 |
| 09:35:41 |
6.67 |
4 |
7009 |
卖出 |
| 09:35:47 |
6.67 |
295 |
7304 |
卖出 |
| 09:35:50 |
6.67 |
7 |
7311 |
卖出 |
| 09:35:56 |
6.66 |
40 |
7351 |
卖出 |
| 09:35:59 |
6.67 |
1 |
7352 |
买入 |
| 09:36:02 |
6.67 |
1 |
7353 |
买入 |
| 09:36:11 |
6.66 |
44 |
7397 |
卖出 |
| 09:36:14 |
6.66 |
1 |
7398 |
卖出 |
| 09:36:17 |
6.67 |
1 |
7399 |
买入 |
| 09:36:20 |
6.67 |
24 |
7423 |
买入 |
| 09:36:35 |
6.67 |
47 |
7470 |
买入 |
| 09:36:41 |
6.67 |
2 |
7472 |
买入 |
| 09:36:47 |
6.67 |
46 |
7518 |
买入 |
| 09:36:50 |
6.66 |
5 |
7523 |
卖出 |
| 09:36:56 |
6.66 |
50 |
7573 |
卖出 |
| 09:36:59 |
6.66 |
85 |
7658 |
卖出 |
| 09:37:02 |
6.66 |
4 |
7662 |
卖出 |
| 09:37:05 |
6.65 |
2 |
7664 |
卖出 |
| 09:37:11 |
6.66 |
83 |
7747 |
卖出 |
| 09:37:14 |
6.66 |
70 |
7817 |
买入 |
| 09:37:17 |
6.67 |
150 |
7967 |
买入 |
| 09:37:20 |
6.66 |
32 |
7999 |
卖出 |
| 09:37:23 |
6.66 |
6 |
8005 |
买入 |
| 09:37:29 |
6.66 |
3 |
8008 |
卖出 |
| 09:37:35 |
6.66 |
37 |
8045 |
卖出 |
| 09:37:38 |
6.66 |
1 |
8046 |
买入 |
| 09:37:47 |
6.66 |
24 |
8070 |
买入 |
| 09:37:53 |
6.66 |
2 |
8072 |
买入 |
| 09:38:02 |
6.66 |
10 |
8082 |
买入 |
| 09:38:08 |
6.66 |
41 |
8123 |
买入 |
| 09:38:11 |
6.66 |
69 |
8192 |
买入 |
| 09:38:14 |
6.67 |
30 |
8222 |
买入 |
| 09:38:17 |
6.67 |
1 |
8223 |
买入 |
| 09:38:23 |
6.65 |
80 |
8303 |
卖出 |
| 09:38:26 |
6.66 |
3 |
8306 |
买入 |
| 09:38:29 |
6.66 |
4 |
8310 |
买入 |
| 09:38:32 |
6.66 |
2 |
8312 |
买入 |
| 09:38:35 |
6.66 |
1 |
8313 |
买入 |
| 09:38:38 |
6.66 |
7 |
8320 |
卖出 |
| 09:38:47 |
6.67 |
4 |
8324 |
买入 |
| 09:39:08 |
6.67 |
1 |
8325 |
买入 |
| 09:39:11 |
6.66 |
2 |
8327 |
卖出 |
| 09:39:14 |
6.67 |
3 |
8330 |
买入 |
| 09:39:17 |
6.66 |
1 |
8331 |
卖出 |
| 09:39:20 |
6.66 |
7 |
8338 |
卖出 |
| 09:39:23 |
6.67 |
1 |
8339 |
买入 |
| 09:39:26 |
6.66 |
61 |
8400 |
卖出 |
| 09:39:29 |
6.66 |
12 |
8412 |
卖出 |
| 09:39:32 |
6.66 |
7 |
8419 |
卖出 |
| 09:39:35 |
6.66 |
12 |
8431 |
买入 |
| 09:39:41 |
6.66 |
4 |
8435 |
买入 |
| 09:39:56 |
6.65 |
16 |
8451 |
卖出 |
| 09:39:59 |
6.65 |
25 |
8476 |
卖出 |
| 09:40:02 |
6.65 |
322 |
8798 |
卖出 |
| 09:40:05 |
6.65 |
94 |
8892 |
卖出 |
| 09:40:08 |
6.64 |
29 |
8921 |
卖出 |
| 09:40:11 |
6.65 |
5 |
8926 |
买入 |
| 09:40:14 |
6.65 |
20 |
8946 |
买入 |
| 09:40:20 |
6.64 |
39 |
8985 |
卖出 |
| 09:40:23 |
6.65 |
9 |
8994 |
买入 |
| 09:40:26 |
6.65 |
52 |
9046 |
买入 |
| 09:40:35 |
6.64 |
20 |
9066 |
卖出 |
| 09:40:38 |
6.64 |
5 |
9071 |
卖出 |
| 09:40:41 |
6.64 |
28 |
9099 |
卖出 |
| 09:40:44 |
6.65 |
62 |
9161 |
买入 |
| 09:40:47 |
6.65 |
52 |
9213 |
买入 |
| 09:40:50 |
6.65 |
98 |
9311 |
买入 |
| 09:40:53 |
6.65 |
2 |
9313 |
卖出 |
| 09:40:56 |
6.66 |
1 |
9314 |
买入 |
| 09:40:59 |
6.65 |
24 |
9338 |
卖出 |
| 09:41:02 |
6.65 |
4 |
9342 |
买入 |
| 09:41:05 |
6.65 |
20 |
9362 |
买入 |
| 09:41:08 |
6.64 |
2 |
9364 |
卖出 |
| 09:41:17 |
6.64 |
22 |
9386 |
卖出 |
| 09:41:20 |
6.65 |
5 |
9391 |
买入 |
| 09:41:23 |
6.65 |
6 |
9397 |
买入 |
| 09:41:26 |
6.66 |
128 |
9525 |
买入 |
| 09:41:29 |
6.66 |
1 |
9526 |
买入 |
| 09:41:32 |
6.66 |
3 |
9529 |
买入 |
| 09:41:35 |
6.66 |
34 |
9563 |
买入 |
| 09:41:38 |
6.66 |
2 |
9565 |
买入 |
| 09:41:41 |
6.66 |
72 |
9637 |
买入 |
| 09:41:44 |
6.66 |
2 |
9639 |
买入 |
| 09:41:47 |
6.66 |
93 |
9732 |
买入 |
| 09:41:50 |
6.66 |
25 |
9757 |
买入 |
| 09:41:56 |
6.66 |
1 |
9758 |
卖出 |
| 09:41:59 |
6.67 |
2 |
9760 |
买入 |
| 09:42:02 |
6.66 |
37 |
9797 |
卖出 |
| 09:42:05 |
6.66 |
17 |
9814 |
卖出 |
| 09:42:08 |
6.66 |
51 |
9865 |
卖出 |
| 09:42:11 |
6.65 |
3 |
9868 |
卖出 |
| 09:42:26 |
6.66 |
4 |
9872 |
买入 |
| 09:42:35 |
6.65 |
10 |
9882 |
卖出 |
| 09:42:38 |
6.66 |
3 |
9885 |
买入 |
| 09:42:41 |
6.66 |
1 |
9886 |
买入 |
| 09:42:47 |
6.66 |
12 |
9898 |
买入 |
| 09:42:50 |
6.66 |
2 |
9900 |
买入 |
| 09:42:53 |
6.66 |
27 |
9927 |
买入 |
| 09:42:56 |
6.65 |
5 |
9932 |
卖出 |
| 09:42:59 |
6.65 |
77 |
10009 |
卖出 |
| 09:43:05 |
6.65 |
4 |
10013 |
卖出 |
| 09:43:08 |
6.65 |
8 |
10021 |
卖出 |
| 09:43:11 |
6.65 |
10 |
10031 |
卖出 |
| 09:43:14 |
6.66 |
1 |
10032 |
买入 |
| 09:43:20 |
6.66 |
4 |
10036 |
买入 |
| 09:43:32 |
6.66 |
6 |
10042 |
买入 |
| 09:43:35 |
6.65 |
6 |
10048 |
卖出 |
| 09:43:50 |
6.65 |
30 |
10078 |
卖出 |
| 09:43:53 |
6.65 |
13 |
10091 |
卖出 |
| 09:43:56 |
6.66 |
3 |
10094 |
买入 |
| 09:43:59 |
6.66 |
5 |
10099 |
买入 |
| 09:44:02 |
6.65 |
7 |
10106 |
卖出 |
| 09:44:05 |
6.65 |
7 |
10113 |
卖出 |
| 09:44:08 |
6.66 |
6 |
10119 |
买入 |
| 09:44:11 |
6.66 |
46 |
10165 |
买入 |
| 09:44:14 |
6.65 |
19 |
10184 |
卖出 |
| 09:44:17 |
6.66 |
12 |
10196 |
买入 |
| 09:44:20 |
6.65 |
4 |
10200 |
卖出 |
| 09:44:26 |
6.66 |
198 |
10398 |
买入 |
| 09:44:29 |
6.66 |
85 |
10483 |
买入 |
| 09:44:32 |
6.65 |
25 |
10508 |
卖出 |
| 09:44:35 |
6.66 |
4 |
10512 |
买入 |
| 09:44:38 |
6.66 |
29 |
10541 |
买入 |
| 09:44:41 |
6.66 |
66 |
10607 |
买入 |
| 09:44:44 |
6.66 |
6 |
10613 |
卖出 |
| 09:44:50 |
6.67 |
5 |
10618 |
买入 |
| 09:44:59 |
6.66 |
52 |
10670 |
卖出 |
| 09:45:02 |
6.66 |
16 |
10686 |
买入 |
| 09:45:08 |
6.66 |
43 |
10729 |
买入 |
| 09:45:11 |
6.66 |
1 |
10730 |
买入 |
| 09:45:17 |
6.66 |
1 |
10731 |
买入 |
| 09:45:23 |
6.66 |
1 |
10732 |
买入 |
| 09:45:38 |
6.65 |
87 |
10819 |
卖出 |
| 09:45:41 |
6.65 |
24 |
10843 |
卖出 |
| 09:45:44 |
6.65 |
13 |
10856 |
买入 |
| 09:45:47 |
6.65 |
46 |
10902 |
卖出 |
| 09:46:05 |
6.65 |
39 |
10941 |
卖出 |
| 09:46:08 |
6.64 |
41 |
10982 |
卖出 |
| 09:46:11 |
6.64 |
13 |
10995 |
卖出 |
| 09:46:14 |
6.64 |
67 |
11062 |
卖出 |
| 09:46:32 |
6.64 |
8 |
11070 |
卖出 |
| 09:46:35 |
6.64 |
11 |
11081 |
卖出 |
| 09:46:44 |
6.64 |
10 |
11091 |
卖出 |
| 09:46:53 |
6.64 |
30 |
11121 |
卖出 |
| 09:46:56 |
6.65 |
8 |
11129 |
买入 |
| 09:47:08 |
6.65 |
4 |
11133 |
买入 |
| 09:47:20 |
6.65 |
2 |
11135 |
买入 |
| 09:47:23 |
6.64 |
19 |
11154 |
卖出 |
| 09:47:26 |
6.65 |
13 |
11167 |
买入 |
| 09:47:29 |
6.65 |
460 |
11627 |
买入 |
| 09:47:32 |
6.66 |
37 |
11664 |
买入 |
| 09:47:35 |
6.65 |
28 |
11692 |
卖出 |
| 09:47:38 |
6.65 |
39 |
11731 |
卖出 |
| 09:47:41 |
6.65 |
16 |
11747 |
卖出 |
| 09:47:44 |
6.65 |
1 |
11748 |
买入 |
| 09:47:50 |
6.65 |
3 |
11751 |
卖出 |
| 09:47:53 |
6.64 |
5 |
11756 |
卖出 |
| 09:48:05 |
6.65 |
231 |
11987 |
买入 |
| 09:48:26 |
6.65 |
1 |
11988 |
卖出 |
| 09:48:29 |
6.66 |
3 |
11991 |
买入 |
| 09:48:32 |
6.66 |
6 |
11997 |
买入 |
| 09:48:41 |
6.66 |
1 |
11998 |
买入 |
| 09:48:50 |
6.66 |
1 |
11999 |
买入 |
| 09:49:14 |
6.65 |
415 |
12414 |
卖出 |
| 09:49:17 |
6.64 |
562 |
12976 |
卖出 |
| 09:49:20 |
6.64 |
7 |
12983 |
买入 |
| 09:49:26 |
6.63 |
87 |
13070 |
卖出 |
| 09:49:32 |
6.63 |
1 |
13071 |
卖出 |
| 09:49:35 |
6.63 |
1 |
13072 |
卖出 |
| 09:49:38 |
6.64 |
101 |
13173 |
买入 |
| 09:49:41 |
6.63 |
4 |
13177 |
卖出 |
| 09:49:47 |
6.63 |
1 |
13178 |
卖出 |
| 09:49:50 |
6.63 |
89 |
13267 |
卖出 |
| 09:49:53 |
6.64 |
312 |
13579 |
买入 |
| 09:49:56 |
6.64 |
19 |
13598 |
买入 |
| 09:50:05 |
6.63 |
179 |
13777 |
卖出 |
| 09:50:11 |
6.64 |
3 |
13780 |
买入 |
| 09:50:14 |
6.64 |
89 |
13869 |
买入 |
| 09:50:20 |
6.64 |
3 |
13872 |
买入 |
| 09:50:23 |
6.64 |
5 |
13877 |
买入 |
| 09:50:26 |
6.64 |
3 |
13880 |
买入 |
| 09:50:29 |
6.64 |
51 |
13931 |
买入 |
| 09:50:32 |
6.63 |
97 |
14028 |
卖出 |